Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 52.83 | 53.09 | 52.54 | 52.77 | 318,297 | +0.14(+0.27%) |
Nov 27, 2013 | 52.95 | 52.99 | 52.35 | 52.63 | 477,241 | -0.37(-0.70%) |
Nov 26, 2013 | 53.36 | 53.45 | 52.98 | 53.00 | 400,683 | -0.27(-0.51%) |
Nov 25, 2013 | 53.56 | 53.66 | 53.18 | 53.27 | 777,329 | -0.30(-0.56%) |
Nov 22, 2013 | 53.57 | 53.86 | 53.50 | 53.57 | 962,254 | -0.28(-0.52%) |
Nov 21, 2013 | 54.46 | 54.55 | 53.79 | 53.85 | 687,871 | -0.49(-0.90%) |
Nov 20, 2013 | 55.00 | 55.19 | 54.29 | 54.34 | 668,631 | -0.65(-1.18%) |
Nov 19, 2013 | 55.40 | 55.81 | 54.68 | 54.99 | 424,314 | -0.39(-0.70%) |
Nov 18, 2013 | 56.54 | 56.64 | 55.30 | 55.38 | 443,668 | -1.17(-2.07%) |
Nov 15, 2013 | 55.68 | 56.61 | 55.68 | 56.55 | 497,824 | +0.86(+1.54%) |
Nov 14, 2013 | 55.66 | 55.95 | 55.34 | 55.69 | 518,046 | +0.27(+0.49%) |
Nov 13, 2013 | 55.23 | 55.96 | 55.23 | 55.42 | 762,751 | +0.08(+0.14%) |
Nov 12, 2013 | 55.22 | 55.56 | 54.02 | 55.34 | 2,215,800 | -1.24(-2.19%) |
Nov 11, 2013 | 57.86 | 58.06 | 55.67 | 56.58 | 902,682 | -1.28(-2.21%) |
Nov 08, 2013 | 56.69 | 58.07 | 56.57 | 57.86 | 686,310 | +1.08(+1.90%) |
Nov 07, 2013 | 58.46 | 58.46 | 56.62 | 56.78 | 638,184 | -1.06(-1.83%) |
Nov 06, 2013 | 60.50 | 60.50 | 56.37 | 57.84 | 2,041,046 | -3.11(-5.10%) |
Nov 05, 2013 | 61.12 | 61.52 | 60.90 | 60.95 | 648,228 | -0.43(-0.70%) |
Nov 04, 2013 | 61.32 | 61.83 | 60.93 | 61.38 | 432,615 | +0.62(+1.02%) |
Nov 01, 2013 | 61.93 | 62.03 | 60.52 | 60.76 | 477,538 | -0.99(-1.60%) |
Oct 31, 2013 | 61.36 | 62.19 | 61.12 | 61.75 | 564,693 | +0.35(+0.57%) |
Oct 30, 2013 | 62.55 | 62.81 | 61.11 | 61.40 | 355,669 | -1.06(-1.70%) |
Oct 29, 2013 | 62.68 | 63.29 | 61.96 | 62.46 | 359,233 | +0.02(+0.03%) |
Oct 28, 2013 | 62.63 | 62.99 | 62.37 | 62.44 | 218,625 | -0.09(-0.14%) |
Oct 25, 2013 | 62.52 | 62.87 | 62.27 | 62.53 | 243,505 | +0.33(+0.53%) |
Oct 24, 2013 | 62.07 | 62.45 | 61.55 | 62.20 | 339,013 | +0.07(+0.11%) |
Oct 23, 2013 | 61.88 | 62.42 | 61.58 | 62.13 | 325,918 | -0.22(-0.35%) |
Oct 22, 2013 | 62.13 | 64.12 | 62.11 | 62.35 | 633,398 | +0.69(+1.12%) |
Oct 21, 2013 | 61.08 | 61.72 | 61.08 | 61.66 | 233,552 | +0.64(+1.05%) |
Oct 18, 2013 | 60.61 | 61.09 | 60.32 | 61.02 | 392,480 | +0.19(+0.31%) |
Oct 17, 2013 | 60.93 | 60.93 | 60.39 | 60.83 | 413,677 | -0.20(-0.33%) |
Oct 16, 2013 | 60.70 | 61.12 | 60.39 | 61.03 | 352,130 | +0.54(+0.89%) |
Oct 15, 2013 | 60.90 | 61.41 | 60.29 | 60.49 | 432,924 | -0.46(-0.75%) |
Oct 14, 2013 | 60.47 | 61.12 | 60.34 | 60.95 | 325,125 | -0.05(-0.08%) |
Oct 11, 2013 | 59.70 | 61.03 | 59.48 | 61.00 | 358,224 | +1.33(+2.23%) |
Oct 10, 2013 | 58.86 | 59.67 | 58.66 | 59.67 | 228,046 | +1.40(+2.40%) |
Oct 09, 2013 | 58.98 | 58.98 | 58.09 | 58.27 | 218,646 | -0.67(-1.14%) |
Oct 08, 2013 | 59.01 | 59.50 | 58.82 | 58.94 | 275,709 | -0.20(-0.34%) |
Oct 07, 2013 | 58.96 | 59.31 | 58.63 | 59.14 | 299,696 | -0.53(-0.89%) |
Oct 04, 2013 | 58.13 | 59.99 | 57.98 | 59.67 | 396,242 | +1.42(+2.44%) |
Oct 03, 2013 | 58.48 | 58.72 | 57.39 | 58.25 | 263,561 | -0.50(-0.85%) |
Oct 02, 2013 | 58.59 | 58.95 | 58.15 | 58.75 | 324,481 | +0.15(+0.26%) |
Oct 01, 2013 | 58.56 | 59.33 | 58.35 | 58.60 | 659,045 | -0.06(-0.10%) |
Sep 30, 2013 | 56.99 | 58.78 | 56.99 | 58.66 | 638,094 | +1.13(+1.96%) |
Sep 27, 2013 | 57.52 | 57.83 | 57.24 | 57.53 | 207,279 | -0.24(-0.42%) |
Sep 26, 2013 | 57.82 | 58.16 | 57.49 | 57.77 | 187,842 | -0.01(-0.02%) |
Sep 25, 2013 | 56.50 | 58.17 | 56.27 | 57.78 | 649,542 | +1.19(+2.10%) |
Sep 24, 2013 | 57.20 | 57.28 | 56.46 | 56.59 | 631,520 | -0.70(-1.22%) |
Sep 23, 2013 | 57.30 | 57.87 | 56.72 | 57.29 | 568,996 | -0.13(-0.23%) |
Sep 20, 2013 | 58.68 | 58.78 | 57.25 | 57.42 | 1,017,421 | -0.88(-1.51%) |
Sep 19, 2013 | 59.72 | 59.80 | 58.28 | 58.30 | 686,929 | -1.33(-2.23%) |
Sep 18, 2013 | 59.15 | 59.76 | 58.30 | 59.63 | 402,816 | +0.44(+0.74%) |
Sep 17, 2013 | 59.19 | 59.35 | 58.87 | 59.19 | 297,119 | -0.06(-0.10%) |
Sep 16, 2013 | 58.81 | 59.55 | 57.95 | 59.25 | 295,035 | +1.30(+2.24%) |
Sep 13, 2013 | 58.00 | 58.45 | 57.81 | 57.95 | 241,633 | +0.05(+0.09%) |
Sep 12, 2013 | 57.11 | 57.98 | 57.03 | 57.90 | 377,816 | +0.71(+1.24%) |
Sep 11, 2013 | 57.21 | 57.55 | 57.00 | 57.19 | 314,326 | +0.00(+0.00%) |
Sep 10, 2013 | 56.88 | 57.24 | 56.55 | 57.19 | 327,806 | +0.70(+1.24%) |
Sep 09, 2013 | 55.85 | 57.20 | 55.81 | 56.49 | 535,456 | +0.86(+1.55%) |
Sep 06, 2013 | 55.94 | 56.12 | 55.32 | 55.63 | 328,880 | -0.12(-0.22%) |
Sep 05, 2013 | 55.04 | 55.97 | 54.85 | 55.75 | 477,159 | +0.69(+1.25%) |
Sep 04, 2013 | 54.91 | 55.24 | 54.37 | 55.06 | 518,248 | +0.10(+0.18%) |